WG TECH (Jiang Xi) Co., Ltd. (SHA:603773)
China
· Delayed Price · Currency is CNY 39.42
+1.04 (2.71%)
At close: Mar 10, 2026
WG TECH (Jiang Xi) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.15 | 40.46 | 38.41 | 39.42 | 39.42 | 2.71% | 13,396,552 |
| Mar 9, 2026 | 38.18 | 38.67 | 36.52 | 38.38 | 38.38 | -4.48% | 16,612,961 |
| Mar 6, 2026 | 39.68 | 41.25 | 38.47 | 40.18 | 40.18 | 1.29% | 23,408,112 |
| Mar 5, 2026 | 37.86 | 39.67 | 37.86 | 39.67 | 39.67 | 10.01% | 7,760,219 |
| Mar 4, 2026 | 35.88 | 37.22 | 35.82 | 36.06 | 36.06 | -1.58% | 7,262,455 |
| Mar 3, 2026 | 39.74 | 40.34 | 36.60 | 36.64 | 36.64 | -7.80% | 11,977,290 |
| Mar 2, 2026 | 40.68 | 41.54 | 39.61 | 39.74 | 39.74 | -5.11% | 11,716,160 |
| Feb 27, 2026 | 38.90 | 42.40 | 38.51 | 41.88 | 41.88 | 6.13% | 17,588,223 |
| Feb 26, 2026 | 38.50 | 40.50 | 37.32 | 39.46 | 39.46 | 2.47% | 10,463,770 |
| Feb 25, 2026 | 38.00 | 39.15 | 37.51 | 38.51 | 38.51 | 1.34% | 8,140,963 |
| Feb 24, 2026 | 36.90 | 39.20 | 36.59 | 38.00 | 38.00 | 5.61% | 11,826,420 |
| Feb 13, 2026 | 36.39 | 36.92 | 35.90 | 35.98 | 35.98 | -2.04% | 5,887,972 |
| Feb 12, 2026 | 34.99 | 37.47 | 34.63 | 36.73 | 36.73 | 4.97% | 10,986,900 |
| Feb 11, 2026 | 36.70 | 36.82 | 34.78 | 34.99 | 34.99 | -5.38% | 12,625,050 |
| Feb 10, 2026 | 38.31 | 38.83 | 36.90 | 36.98 | 36.98 | -4.42% | 11,125,510 |
| Feb 9, 2026 | 38.38 | 39.87 | 37.49 | 38.69 | 38.69 | 3.70% | 12,475,580 |
| Feb 6, 2026 | 37.52 | 38.50 | 36.49 | 37.31 | 37.31 | -3.79% | 11,664,511 |
| Feb 5, 2026 | 38.50 | 39.60 | 38.21 | 38.78 | 38.78 | -3.96% | 12,744,315 |
| Feb 4, 2026 | 40.90 | 42.28 | 40.02 | 40.38 | 40.38 | 0.67% | 21,041,040 |
| Feb 3, 2026 | 37.18 | 40.11 | 37.06 | 40.11 | 40.11 | 10.01% | 22,862,590 |
| Feb 2, 2026 | 36.50 | 38.33 | 36.36 | 36.46 | 36.46 | -0.65% | 9,239,047 |
| Jan 30, 2026 | 35.90 | 37.68 | 35.35 | 36.70 | 36.70 | 1.72% | 9,369,128 |
| Jan 29, 2026 | 36.68 | 38.25 | 35.95 | 36.08 | 36.08 | -3.11% | 10,897,240 |
| Jan 28, 2026 | 39.01 | 39.68 | 37.00 | 37.24 | 37.24 | -6.57% | 15,611,080 |
| Jan 27, 2026 | 37.68 | 40.56 | 37.03 | 39.86 | 39.86 | 4.07% | 22,333,230 |
| Jan 26, 2026 | 42.13 | 42.45 | 38.30 | 38.30 | 38.30 | -9.99% | 26,860,774 |
| Jan 23, 2026 | 38.65 | 42.55 | 38.38 | 42.55 | 42.55 | 10.01% | 20,893,190 |
| Jan 22, 2026 | 40.06 | 40.38 | 37.55 | 38.68 | 38.68 | -1.23% | 22,929,170 |
| Jan 21, 2026 | 35.87 | 39.16 | 35.50 | 39.16 | 39.16 | 10.00% | 18,909,220 |
| Jan 20, 2026 | 37.20 | 37.80 | 34.81 | 35.60 | 35.60 | -4.30% | 15,624,370 |
| Jan 19, 2026 | 36.32 | 39.28 | 36.00 | 37.20 | 37.20 | 3.65% | 22,894,240 |
| Jan 16, 2026 | 34.78 | 36.20 | 34.20 | 35.89 | 35.89 | 3.64% | 14,260,116 |
| Jan 15, 2026 | 34.05 | 36.10 | 33.60 | 34.63 | 34.63 | 1.85% | 10,491,580 |
| Jan 14, 2026 | 34.11 | 35.37 | 33.52 | 34.00 | 34.00 | -1.25% | 12,014,880 |
| Jan 13, 2026 | 37.40 | 37.40 | 34.14 | 34.43 | 34.43 | -8.21% | 15,179,510 |
| Jan 12, 2026 | 37.67 | 37.73 | 36.22 | 37.51 | 37.51 | 0.91% | 15,557,440 |
| Jan 9, 2026 | 37.07 | 37.98 | 36.68 | 37.17 | 37.17 | 0.98% | 12,774,020 |
| Jan 8, 2026 | 34.27 | 37.97 | 34.25 | 36.81 | 36.81 | 5.96% | 17,634,740 |
| Jan 7, 2026 | 34.96 | 35.39 | 34.05 | 34.74 | 34.74 | -1.86% | 10,543,654 |
| Jan 6, 2026 | 34.54 | 36.50 | 33.85 | 35.40 | 35.40 | 3.15% | 15,342,030 |
| Jan 5, 2026 | 35.41 | 36.44 | 34.14 | 34.32 | 34.32 | -3.00% | 12,931,320 |
| Dec 31, 2025 | 33.73 | 36.45 | 33.65 | 35.38 | 35.38 | 4.89% | 17,939,100 |
| Dec 30, 2025 | 31.11 | 34.94 | 31.11 | 33.73 | 33.73 | 6.07% | 19,637,410 |
| Dec 29, 2025 | 32.06 | 33.80 | 31.70 | 31.80 | 31.80 | -1.55% | 13,104,150 |
| Dec 26, 2025 | 32.30 | 33.15 | 31.85 | 32.30 | 32.30 | -3.00% | 9,893,390 |
| Dec 25, 2025 | 32.85 | 33.74 | 31.46 | 33.30 | 33.30 | 0.97% | 14,325,713 |
| Dec 24, 2025 | 32.21 | 33.25 | 31.76 | 32.98 | 32.98 | 3.16% | 9,766,265 |
| Dec 23, 2025 | 32.65 | 33.15 | 31.69 | 31.97 | 31.97 | -1.87% | 8,905,528 |
| Dec 22, 2025 | 33.06 | 34.09 | 32.46 | 32.58 | 32.58 | -0.52% | 8,514,390 |
| Dec 19, 2025 | 33.90 | 33.94 | 32.68 | 32.75 | 32.75 | -2.53% | 8,407,619 |
| Dec 18, 2025 | 34.03 | 34.66 | 33.59 | 33.60 | 33.60 | -1.35% | 10,172,034 |
| Dec 17, 2025 | 34.34 | 34.40 | 33.27 | 34.06 | 34.06 | -0.90% | 13,664,223 |
| Dec 16, 2025 | 32.97 | 35.00 | 32.97 | 34.37 | 34.37 | 6.08% | 22,256,550 |
| Dec 15, 2025 | 30.09 | 33.38 | 29.91 | 32.40 | 32.40 | 6.23% | 14,525,360 |
| Dec 12, 2025 | 29.98 | 31.18 | 29.67 | 30.50 | 30.50 | 1.09% | 5,647,549 |
| Dec 11, 2025 | 30.89 | 31.08 | 30.13 | 30.17 | 30.17 | -2.17% | 4,515,429 |
| Dec 10, 2025 | 31.60 | 31.60 | 30.80 | 30.84 | 30.84 | -3.02% | 6,223,738 |
| Dec 9, 2025 | 31.48 | 32.40 | 31.48 | 31.80 | 31.80 | -1.73% | 6,198,800 |
| Dec 8, 2025 | 31.38 | 32.82 | 31.31 | 32.36 | 32.36 | 2.57% | 11,048,920 |
| Dec 5, 2025 | 30.68 | 31.75 | 30.44 | 31.55 | 31.55 | 2.84% | 8,145,948 |
| Dec 4, 2025 | 30.73 | 31.09 | 30.10 | 30.68 | 30.68 | -1.03% | 6,306,667 |
| Dec 3, 2025 | 31.46 | 32.13 | 30.61 | 31.00 | 31.00 | -1.71% | 8,594,796 |
| Dec 2, 2025 | 30.88 | 32.00 | 30.56 | 31.54 | 31.54 | 0.57% | 11,434,770 |
| Dec 1, 2025 | 31.05 | 31.96 | 30.60 | 31.36 | 31.36 | 4.50% | 14,007,512 |
| Nov 28, 2025 | 30.60 | 31.08 | 29.90 | 30.01 | 30.01 | -1.70% | 13,109,888 |
| Nov 27, 2025 | 28.00 | 30.53 | 27.76 | 30.53 | 30.53 | 10.02% | 9,497,683 |
| Nov 26, 2025 | 28.03 | 28.27 | 27.68 | 27.75 | 27.75 | -1.00% | 2,871,400 |
| Nov 25, 2025 | 27.56 | 28.60 | 27.42 | 28.03 | 28.03 | 2.79% | 4,591,860 |
| Nov 24, 2025 | 26.86 | 27.42 | 26.77 | 27.27 | 27.27 | 1.56% | 3,387,523 |
| Nov 21, 2025 | 28.01 | 28.17 | 26.80 | 26.85 | 26.85 | -5.49% | 5,559,330 |
| Nov 20, 2025 | 28.78 | 28.84 | 28.24 | 28.41 | 28.41 | -0.18% | 2,328,764 |
| Nov 19, 2025 | 29.03 | 29.24 | 28.32 | 28.46 | 28.46 | -1.96% | 3,179,979 |
| Nov 18, 2025 | 29.48 | 29.65 | 28.84 | 29.03 | 29.03 | -1.53% | 3,723,810 |
| Nov 17, 2025 | 28.91 | 29.67 | 28.91 | 29.48 | 29.48 | 0.96% | 2,747,439 |
| Nov 14, 2025 | 29.09 | 29.98 | 28.74 | 29.20 | 29.20 | -0.17% | 4,407,369 |
| Nov 13, 2025 | 29.10 | 29.46 | 29.01 | 29.25 | 29.25 | 0.07% | 3,270,210 |
| Nov 12, 2025 | 29.70 | 29.77 | 28.98 | 29.23 | 29.23 | -2.34% | 3,949,128 |
| Nov 11, 2025 | 29.85 | 31.06 | 29.81 | 29.93 | 29.93 | 0.23% | 4,401,629 |
| Nov 10, 2025 | 30.30 | 30.56 | 29.71 | 29.86 | 29.86 | -1.45% | 3,248,090 |
| Nov 7, 2025 | 30.20 | 30.69 | 29.98 | 30.30 | 30.30 | -0.56% | 3,212,340 |
| Nov 6, 2025 | 30.45 | 30.87 | 30.06 | 30.47 | 30.47 | 0.30% | 3,019,426 |
| Nov 5, 2025 | 30.00 | 30.75 | 29.79 | 30.38 | 30.38 | 0.60% | 2,962,500 |
| Nov 4, 2025 | 31.16 | 31.26 | 30.00 | 30.20 | 30.20 | -3.08% | 3,827,690 |
| Nov 3, 2025 | 30.69 | 31.47 | 30.33 | 31.16 | 31.16 | 0.68% | 3,544,416 |
| Oct 31, 2025 | 31.00 | 31.74 | 30.82 | 30.95 | 30.95 | -0.42% | 4,328,286 |
| Oct 30, 2025 | 31.58 | 32.04 | 31.08 | 31.08 | 31.08 | -2.72% | 5,313,749 |
| Oct 29, 2025 | 32.19 | 33.27 | 31.61 | 31.95 | 31.95 | -0.25% | 7,075,556 |
| Oct 28, 2025 | 31.79 | 32.50 | 31.50 | 32.03 | 32.03 | 0.63% | 4,349,516 |
| Oct 27, 2025 | 31.50 | 32.06 | 31.24 | 31.83 | 31.83 | 2.41% | 5,416,329 |
| Oct 24, 2025 | 30.54 | 31.13 | 30.36 | 31.08 | 31.08 | 2.74% | 4,557,220 |
| Oct 23, 2025 | 30.80 | 30.99 | 29.70 | 30.25 | 30.25 | -1.79% | 5,444,065 |
| Oct 22, 2025 | 31.19 | 31.29 | 30.57 | 30.80 | 30.80 | -1.25% | 3,543,545 |
| Oct 21, 2025 | 30.90 | 31.47 | 30.73 | 31.19 | 31.19 | 1.00% | 3,414,050 |
| Oct 20, 2025 | 30.88 | 31.47 | 30.57 | 30.88 | 30.88 | 0.98% | 4,165,639 |
| Oct 17, 2025 | 31.50 | 31.75 | 30.53 | 30.58 | 30.58 | -3.81% | 4,962,110 |
| Oct 16, 2025 | 31.44 | 32.58 | 31.20 | 31.79 | 31.79 | 0.51% | 5,790,914 |
| Oct 15, 2025 | 31.14 | 31.93 | 30.71 | 31.63 | 31.63 | 2.10% | 5,071,010 |
| Oct 14, 2025 | 32.26 | 33.20 | 30.80 | 30.98 | 30.98 | -3.97% | 7,901,230 |
| Oct 13, 2025 | 31.28 | 32.72 | 30.50 | 32.26 | 32.26 | -2.03% | 8,537,083 |
| Oct 10, 2025 | 35.08 | 35.77 | 32.62 | 32.93 | 32.93 | -5.81% | 15,401,620 |